Shanghai Yahong Moulding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.650	9.730	9.460	9.620	9.620	816,940
2024-07-26	9.280	9.570	9.280	9.560	9.560	1,142,900
2024-07-25	9.150	9.340	9.050	9.280	9.280	1,018,120
2024-07-24	9.240	9.360	9.120	9.190	9.190	1,176,076
2024-07-23	9.510	9.710	9.270	9.310	9.310	822,600
2024-07-22	9.430	9.520	9.350	9.510	9.510	668,000
2024-07-19	9.380	9.530	9.150	9.440	9.440	884,000
2024-07-18	9.380	9.460	9.150	9.330	9.330	1,072,500
2024-07-17	9.680	9.680	9.380	9.500	9.500	680,200
2024-07-16	9.700	9.700	9.460	9.640	9.640	923,640
2024-07-15	9.790	9.870	9.510	9.600	9.600	1,070,400
2024-07-12	9.930	10.110	9.780	9.820	9.820	1,644,520
2024-07-11	9.740	10.000	9.740	9.950	9.950	2,926,460
2024-07-10	9.690	10.380	9.420	9.990	9.990	2,465,800
2024-07-09	9.530	9.660	9.110	9.630	9.630	1,206,660
2024-07-08	9.730	9.810	9.480	9.500	9.500	885,800
2024-07-05	9.850	9.850	9.850	9.850	9.850	0
2024-07-04	10.110	10.160	9.780	9.850	9.850	1,670,900
2024-07-03	10.460	10.460	10.100	10.130	10.130	2,616,700
2024-07-02	10.450	10.980	10.320	10.480	10.480	4,076,060
2024-07-01	10.410	10.670	10.050	10.400	10.400	1,409,000
2024-06-28	10.410	10.690	10.280	10.410	10.410	1,695,040
2024-06-27	10.490	10.650	10.350	10.500	10.500	989,400
2024-06-26	10.070	10.510	9.990	10.490	10.490	1,252,000
2024-06-25	9.840	10.180	9.840	10.070	10.070	946,340
2024-06-24	10.190	10.240	9.810	9.870	9.870	1,444,400
2024-06-21	10.280	10.430	10.130	10.280	10.280	762,380
2024-06-20	10.500	10.780	10.370	10.390	10.390	1,154,360
2024-06-19	10.800	10.880	10.670	10.710	10.710	848,100
2024-06-18	10.410	10.760	10.350	10.740	10.740	1,236,640
2024-06-17	10.470	10.530	10.320	10.430	10.430	894,940
2024-06-14	10.410	10.550	10.200	10.550	10.550	1,054,800
2024-06-13	10.490	10.570	10.300	10.420	10.420	1,093,200
2024-06-12	10.180	10.550	10.020	10.480	10.480	1,021,480
2024-06-11	10.360	10.380	9.960	10.200	10.200	1,330,300
2024-06-07	10.040	10.410	10.040	10.350	10.350	2,213,423
2024-06-06	10.670	10.670	9.730	9.940	9.940	2,493,300
2024-06-05	10.830	10.830	10.500	10.530	10.530	1,420,480
2024-06-04	11.170	11.200	10.690	10.830	10.830	1,686,863
2024-06-03	11.470	11.540	11.030	11.200	11.200	1,538,200
2024-05-31	11.580	11.750	11.430	11.480	11.480	1,147,380
2024-05-30	11.490	11.660	11.400	11.580	11.580	601,000
2024-05-29	11.500	11.690	11.350	11.570	11.570	827,300
2024-05-28	11.730	11.740	11.460	11.500	11.500	702,400
2024-05-27	11.760	11.820	11.370	11.710	11.710	1,041,300
2024-05-24	11.660	11.790	11.500	11.680	11.680	1,277,240
2024-05-23	12.070	12.070	11.520	11.620	11.620	1,196,000
2024-05-22	11.870	12.100	11.710	11.990	11.990	1,223,540
2024-05-21	12.330	12.330	11.590	11.870	11.870	2,714,240
2024-05-20	12.530	12.610	12.310	12.380	12.380	1,000,460
2024-05-17	12.260	12.420	12.070	12.390	12.390	1,248,040
2024-05-16	12.260	12.320	12.070	12.230	12.230	1,531,400
2024-05-15	12.170	12.350	11.910	12.100	12.100	1,433,400
2024-05-14	11.950	12.250	11.920	12.100	12.100	2,405,760
2024-05-13	12.670	12.710	11.900	11.970	11.970	2,848,920
2024-05-10	13.000	13.070	12.600	12.700	12.700	1,072,300
2024-05-09	13.000	13.090	12.820	12.970	12.970	1,323,240
2024-05-08	13.040	13.180	12.760	12.860	12.860	1,380,120
2024-05-07	13.010	13.050	12.930	13.000	13.000	1,892,760
2024-05-06	13.500	13.500	12.940	12.990	12.990	2,703,780

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.1000 CNY
2022-06-07	0.1000 CNY
2021-05-14	0.1000 CNY
2020-09-17	0.0800 CNY
2020-06-05	0.1500 CNY
2019-06-21	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.